Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 26-Mar-23 03:17:20 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(FXJ) FAIRFAX MEDIA LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for FXJ    Limits Next Section


Company Details for (FXJ) FAIRFAX MEDIA LIMITED

Listing Code FXJ
Listing Name FAIRFAX MEDIA LIMITED
GICS Sector Media & Entertainment
ISIN Name FAIRFAX MEDIA LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FXJ5


Maximum Price date available .. Friday 20th March 2026
Latest price with VOLUME for FXJ .. Tuesday 13th November 2018

FXJ is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 25,080 0.0
MAX 6.24 ### 98.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for FXJ    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>


End of day Prices (full format),

600 Days for (FXJ) FAIRFAX MEDIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.028
2006-Dec-01 Fri 5.2 5.2 ### ### 3,048,452 7,925,975 ### ### 0.0
2006-Nov-30 Thu ### 5.2 ### 5.2 4,421,158 ### ### ### ###
2006-Nov-29 Wed ### ### ### ### ### ### 0.0
2006-Nov-28 Tue ### ### ### ### 3,470,042 0 ### ### 0.0
2006-Nov-27 Mon ### ### ### ### 75.6 75.6 0.0
2006-Nov-24 Fri ### ### ### ### 2,656,743 0 17.9 17.9 0.0
2006-Nov-23 Thu ### 5.2 ### ### ### ### 0.0
2006-Nov-22 Wed ### 5.2 ### ### 9,706,720 25,237,472 85.2 85.2 0.0
2006-Nov-21 Tue 4.86 5 4.8 5 9,118,947 44,682,840 ### ### 0.4
2006-Nov-20 Mon 4.89 4.89 4.8 4.82 ### ### 0.3
2006-Nov-17 Fri 4.78 ### 4.76 4.82 3,479,858 ### ### ### 0.3
2006-Nov-16 Thu 4.81 4.82 4.73 4.77 ### ### ###
2006-Nov-15 Wed 4.82 4.87 4.8 4.81 ### ### ###
2006-Nov-14 Tue 4.8 4.83 4.79 4.82 69.0 69.0 0.3
2006-Nov-13 Mon 4.75 4.84 4.75 4.8 80.1 80.1 0.3
2006-Nov-10 Fri 4.82 4.82 4.76 4.79 24.1 24.1 0.3
2006-Nov-09 Thu 4.83 4.87 4.8 4.82 39.4 39.4 0.3
2006-Nov-08 Wed 4.87 4.87 4.82 4.84 ### ### 0.3
2006-Nov-07 Tue ### ### 4.84 4.87 27.6 27.6 0.3
2006-Nov-06 Mon ### ### 4.84 4.88 2,464,379 ### 31.8 31.8 0.3
2006-Nov-03 Fri 4.85 ### 4.85 ### 4,064,276 ### 74.9 74.9 0.0
2006-Nov-02 Thu 4.85 4.88 4.85 4.88 5,577,488 27,134,479 69.9 69.9 0.3
2006-Nov-01 Wed 4.85 ### 4.85 ### 74.7 74.7 0.0
2006-Oct-31 Tue 4.81 4.88 4.81 4.86 77.2 77.2 0.3
2006-Oct-30 Mon 4.81 4.87 4.81 4.85 3,125,978 ### 71.6 71.6 ###
2006-Oct-27 Fri ### ### 4.83 4.85 10,497,189 ### 25.9 25.9 ###
2006-Oct-26 Thu ### ### ### ### 65.7 65.7 0.0
2006-Oct-25 Wed ### ### ### ### 6,028,776 0 71.2 71.2 0.0
2006-Oct-24 Tue ### ### ### ### 34.7 34.7 0.0
2006-Oct-23 Mon ### ### ### 5 8,386,485 0 77.4 77.4 0.4
2006-Oct-20 Fri ### ### 4.86 ### 98,154,526 ### ### ### 0.0
2006-Oct-19 Thu 4.75 4.77 4.71 4.74 36.1 36.1 0.3
2006-Oct-18 Wed 4.8 ### ### 4.73 ### ### 0.3
2006-Oct-17 Tue 4.56 ### 4.5 4.54 ### ### 0.3
2006-Oct-16 Mon 4.49 4.54 4.45 4.48 ### ### ###
2006-Oct-13 Fri 4.5 4.5 4.42 4.42 ### ### 0.3
2006-Oct-12 Thu 4.5 4.52 4.42 4.42 4,497,452 ### 17.1 17.1 0.3
2006-Oct-11 Wed 4.49 4.5 4.45 4.47 ### ### ###
2006-Oct-10 Tue ### 4.51 ### 4.47 9,824,847 22,155,029 81.9 81.9 ###
2006-Oct-09 Mon ### 4.41 4.23 4.4 2,820,389 12,184,080 ### ### 0.3
2006-Oct-06 Fri ### ### 4.23 ### 2,290,974 ### 64.5 64.5 0.0
2006-Oct-05 Thu 4.25 ### 4.2 ### 2,656,576 ### ### ### 0.0
2006-Oct-04 Wed ### 4.25 ### 4.2 2,336,954 4,966,027 ### ### ###
2006-Oct-03 Tue ### 4.21 ### 4.21 92.0 92.0 ###
2006-Oct-02 Mon ### 4.23 ### ### 14.7 14.7 0.0
2006-Sep-29 Fri 4.24 4.25 ### 4.22 2,368,580 ### ### ### ###
2006-Sep-28 Thu 4.24 4.24 ### 4.23 1,858,982 3,941,041 ### ### 0.3
2006-Sep-27 Wed ### 4.25 ### 4.23 ### ### 0.3
2006-Sep-26 Tue ### ### ### ### 94.4 94.4 0.0
2006-Sep-25 Mon ### ### ### ### ### ### 0.0
2006-Sep-22 Fri ### ### ### ### 3,228,627 0 82.0 82.0 0.0
2006-Sep-21 Thu ### ### ### ### ### ### 0.0
2006-Sep-20 Wed ### ### ### ### 21.5 21.5 0.0
2006-Sep-19 Tue ### ### ### ### 1,261,525 0 ### ### 0.0
2006-Sep-18 Mon 4 ### ### ### 2,082,684 0 80.1 80.1 0.0
2006-Sep-15 Fri ### ### 4 ### 3,265,026 6,530,052 ### ### 0.0
2006-Sep-14 Thu ### ### ### ### 3,614,720 0 82.9 82.9 0.0
2006-Sep-13 Wed ### ### ### ### 2,373,226 0 75.1 75.1 0.0
2006-Sep-12 Tue ### ### ### ### 45.0 45.0 0.0
2006-Sep-11 Mon 4 ### ### ### 39.4 39.4 0.0
2006-Sep-08 Fri ### ### ### 4 74.3 74.3 0.3
2006-Sep-07 Thu 4 ### ### ### ### ### 0.0
2006-Sep-06 Wed ### ### ### ### 3,985,748 0 25.8 25.8 0.0
2006-Sep-05 Tue ### ### 4 4 21.1 21.1 0.3
2006-Sep-04 Mon ### ### ### ### 5,481,182 0 ### ### 0.0
2006-Sep-01 Fri ### ### ### ### 3,310,227 0 ### ### 0.0
2006-Aug-31 Thu ### ### ### ### 7,917,826 0 ### ### 0.0
2006-Aug-30 Wed ### ### ### ### 938,347 0 ### ### 0.0
2006-Aug-29 Tue ### ### ### ### 3,732,143 0 87.2 87.2 0.0
2006-Aug-28 Mon ### 4 ### ### 1,692,121 3,384,242 22.3 22.3 0.0
2006-Aug-25 Fri ### 4 ### 4 61.7 61.7 0.3
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed ### ### ### ### ### ### 0.0
2006-Aug-22 Tue ### ### ### ### ### ### 0.0
2006-Aug-21 Mon ### ### ### ### 75.3 75.3 0.0
2006-Aug-18 Fri ### ### ### 4 2,752,925 0 ### ### 0.3
2006-Aug-17 Thu ### ### ### ### 1,825,740 0 25.4 25.4 0.0
2006-Aug-16 Wed ### 4 ### 4 78.7 78.7 0.3
2006-Aug-15 Tue 4 4 ### ### 1,875,040 3,750,080 30.6 30.6 0.0
2006-Aug-14 Mon ### ### ### 4 ### ### 0.3
2006-Aug-11 Fri ### 4 ### ### 69.8 69.8 0.0
2006-Aug-10 Thu ### ### ### ### 1,277,176 0 70.2 70.2 0.0
2006-Aug-09 Wed ### ### ### ### 2,997,441 0 ### ### 0.0
2006-Aug-08 Tue ### ### ### ### 2,144,027 0 83.3 83.3 0.0
2006-Aug-07 Mon ### ### ### 4 418,574 0 28.5 28.5 0.3
2006-Aug-04 Fri ### ### ### ### 24.6 24.6 0.0
2006-Aug-03 Thu ### ### ### ### 71.9 71.9 0.0
2006-Aug-02 Wed ### ### ### ### 2,898,029 0 80.2 80.2 0.0
2006-Aug-01 Tue 4 ### ### ### 2,903,528 0 ### ### 0.0
2006-Jul-31 Mon ### ### ### 4 5,805,155 0 23.0 23.0 0.3
2006-Jul-28 Fri ### ### 4 4 12,819,451 ### ### ### 0.3
2006-Jul-27 Thu ### ### ### ### 79.9 79.9 0.0
2006-Jul-26 Wed ### ### ### ### 87.8 87.8 0.0
2006-Jul-25 Tue ### ### ### ### 4,884,259 0 70.8 70.8 0.0
2006-Jul-24 Mon ### ### ### ### 6,978,726 0 76.9 76.9 0.0
2006-Jul-21 Fri ### ### ### ### 22.7 22.7 0.0
2006-Jul-20 Thu ### ### ### ### 4,281,825 0 ### ### 0.0
2006-Jul-19 Wed ### ### ### ### ### ### 0.0
2006-Jul-18 Tue ### ### ### ### 5,598,274 0 80.3 80.3 0.0
2006-Jul-17 Mon ### ### ### ### 3,565,341 0 35.8 35.8 0.0
2006-Jul-14 Fri ### ### ### ### 8,383,428 0 ### ### 0.0
2006-Jul-13 Thu ### ### 3.89 ### 96.0 96.0 0.0
2006-Jul-12 Wed 3.82 ### 3.82 ### ### ### 0.0
2006-Jul-11 Tue 3.77 3.86 3.76 3.8 4,828,883 18,398,044 78.8 78.8 ###
2006-Jul-10 Mon 3.74 3.8 3.74 3.79 3,991,623 ### ### ### ###
2006-Jul-07 Fri 3.72 3.77 3.72 3.76 4,680,676 ### ### ### 0.3
2006-Jul-06 Thu ### 3.71 ### 3.71 5,047,146 9,362,455 ### ### ###
2006-Jul-05 Wed 3.71 3.74 3.71 3.73 ### ### ###
2006-Jul-04 Tue ### 3.75 ### 3.73 ### ### ###
2006-Jul-03 Mon 3.7 3.73 ### ### 3,701,441 6,903,187 30.8 30.8 0.0
2006-Jun-30 Fri 3.7 3.75 ### 3.75 6,439,354 12,073,788 70.7 70.7 0.3
2006-Jun-28 Wed 3.55 ### 3.55 ### ### ### 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon ### ### ### ### 28.4 28.4 0.0
2006-Jun-23 Fri ### 3.7 ### ### ### ### 0.0
2006-Jun-22 Thu 3.7 3.73 ### 3.7 63.6 63.6 0.3
2006-Jun-21 Wed ### 3.71 ### 3.7 3,603,780 ### 77.5 77.5 0.3
2006-Jun-20 Tue ### 3.71 ### ### 4,606,244 8,544,582 ### ### 0.0
2006-Jun-19 Mon 3.7 3.73 ### ### ### ### 0.0
2006-Jun-16 Fri 3.72 3.76 3.71 3.73 59.8 59.8 ###
2006-Jun-15 Thu 3.73 3.76 3.7 3.7 22.8 22.8 0.3
2006-Jun-14 Wed 3.73 3.76 3.72 3.75 67.9 67.9 0.3
2006-Jun-13 Tue 3.75 3.78 3.72 3.76 2,462,454 ### 85.1 85.1 0.3
2006-Jun-09 Fri 3.74 3.82 3.72 3.82 ### ### 0.3
2006-Jun-08 Thu 3.78 3.85 3.76 3.77 7,824,241 ### ### ### ###
2006-Jun-07 Wed 3.7 3.78 3.7 3.78 6,793,156 ### 86.6 86.6 0.3
2006-Jun-06 Tue ### 3.74 ### 3.7 7,774,645 14,538,586 ### ### 0.3
2006-Jun-05 Mon 3.78 3.78 3.71 3.73 ### ### ###
2006-Jun-02 Fri 3.81 3.83 3.8 3.82 ### ### 0.3
2006-Jun-01 Thu 3.76 3.82 3.75 3.81 1,897,629 7,182,525 79.5 79.5 0.3
2006-May-31 Wed 3.75 3.78 3.74 3.74 4,557,222 17,135,154 ### ### 0.3
2006-May-30 Tue 3.85 3.86 3.8 3.8 3,667,222 ### 22.6 22.6 ###
2006-May-29 Mon 3.88 3.88 3.84 3.87 30.0 30.0 ###
2006-May-26 Fri 3.82 3.88 3.82 3.88 ### ### 0.3
2006-May-25 Thu 3.83 3.87 3.8 3.82 ### ### 0.3
2006-May-24 Wed ### ### 3.84 3.86 4,245,244 ### ### ### 0.3
2006-May-23 Tue ### ### 3.87 ### 73.1 73.1 0.0
2006-May-22 Mon ### ### 3.87 3.89 1,460,279 ### ### ### 0.3
2006-May-19 Fri ### ### ### ### 2,833,852 0 ### ### 0.0
2006-May-18 Thu 3.88 ### 3.88 ### 2,425,247 4,704,979 82.7 82.7 0.0
2006-May-17 Wed 3.88 ### 3.88 ### ### ### 0.0
2006-May-16 Tue 3.87 ### 3.87 3.88 2,726,044 ### 74.6 74.6 0.3
2006-May-15 Mon 3.87 3.89 3.85 3.87 ### ### ###
2006-May-12 Fri ### ### 3.89 ### 1,966,021 ### 29.9 29.9 0.0
2006-May-11 Thu ### ### ### ### ### ### 0.0
2006-May-10 Wed ### ### 3.89 ### ### ### 0.0
2006-May-09 Tue ### ### ### ### 2,856,325 0 ### ### 0.0
2006-May-08 Mon ### ### 3.88 ### 1,379,774 ### 68.7 68.7 0.0
2006-May-05 Fri 3.88 ### 3.87 3.89 1,725,521 3,338,883 ### ### 0.3
2006-May-04 Thu 3.86 3.89 3.85 3.86 2,981,785 ### ### ### 0.3
2006-May-03 Wed ### ### 3.85 3.89 ### ### 0.3
2006-May-02 Tue ### ### 3.89 3.89 32.1 32.1 0.3
2006-May-01 Mon ### ### ### ### ### ### 0.0
2006-Apr-28 Fri ### ### 3.88 ### 39.9 39.9 0.0
2006-Apr-27 Thu ### ### ### ### ### ### 0.0
2006-Apr-26 Wed ### ### ### ### 2,831,340 0 ### ### 0.0
2006-Apr-24 Mon ### ### 3.89 ### ### ### 0.0
2006-Apr-21 Fri ### ### 3.86 ### 25.1 25.1 0.0
2006-Apr-20 Thu 3.85 ### 3.83 ### 2,169,858 4,155,278 79.9 79.9 0.0
2006-Apr-19 Wed ### ### 3.86 3.87 3,269,153 ### ### ### ###
2006-Apr-18 Tue ### ### 3.87 3.88 1,902,421 3,681,184 ### ### 0.3
2006-Apr-13 Thu ### ### ### ### ### ### 0.0
2006-Apr-11 Tue ### ### ### ### 1,923,787 0 74.5 74.5 0.0
2006-Apr-10 Mon ### ### ### ### ### ### 0.0
2006-Apr-07 Fri ### ### ### 4 3,098,875 0 ### ### 0.3
2006-Apr-06 Thu ### ### ### ### 89.2 89.2 0.0
2006-Apr-05 Wed ### ### ### ### 28.0 28.0 0.0
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon ### ### ### 4 2,328,649 0 ### ### 0.3
2006-Mar-31 Fri ### ### ### ### 3,127,073 0 ### ### 0.0
2006-Mar-30 Thu ### ### ### ### 4,092,172 0 ### ### 0.0
2006-Mar-29 Wed ### ### ### ### 3,716,952 0 ### ### 0.0
2006-Mar-28 Tue ### ### ### ### 2,730,352 0 66.5 66.5 0.0
2006-Mar-27 Mon ### ### ### ### 5,234,746 0 ### ### 0.0
2006-Mar-24 Fri ### ### ### ### 2,636,170 0 16.8 16.8 0.0
2006-Mar-23 Thu ### ### ### ### 65.8 65.8 0.0
2006-Mar-22 Wed ### ### ### ### 79.7 79.7 0.0
2006-Mar-21 Tue ### ### ### ### ### ### 0.0
2006-Mar-20 Mon ### 4 ### ### 2,256,720 4,513,440 ### ### 0.0
2006-Mar-17 Fri ### ### ### ### 2,015,786 0 ### ### 0.0
2006-Mar-16 Thu ### ### 4 ### 4,162,140 8,324,280 ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 20.5 20.5 0.0
2006-Mar-14 Tue ### ### ### ### 9,656,620 0 73.3 73.3 0.0
2006-Mar-13 Mon ### ### 3.86 ### 3,279,826 ### 80.0 80.0 0.0
2006-Mar-10 Fri ### ### ### ### 1,653,577 0 31.5 31.5 0.0
2006-Mar-09 Thu 3.89 ### 3.88 ### ### ### 0.0
2006-Mar-08 Wed ### ### ### ### 3,703,876 0 ### ### 0.0
2006-Mar-07 Tue 3.89 ### 3.88 ### 82.0 82.0 0.0
2006-Mar-06 Mon ### ### 3.89 ### 2,083,122 4,051,672 27.3 27.3 0.0
2006-Mar-03 Fri ### ### ### ### 1,999,247 0 66.2 66.2 0.0
2006-Mar-02 Thu ### ### ### ### 5,958,050 0 ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 1,832,957 0 38.4 38.4 0.0
2006-Feb-28 Tue ### ### ### ### ### ### 0.0
2006-Feb-27 Mon ### ### ### ### 4,097,089 0 65.1 65.1 0.0
2006-Feb-24 Fri ### ### ### ### 65.7 65.7 0.0
2006-Feb-23 Thu ### ### ### ### 17.2 17.2 0.0
2006-Feb-22 Wed ### ### ### ### 2,673,781 0 19.8 19.8 0.0
2006-Feb-21 Tue ### ### ### ### ### ### 0.0
2006-Feb-20 Mon ### ### ### ### 68.4 68.4 0.0
2006-Feb-17 Fri ### ### 3.88 ### 23.4 23.4 0.0
2006-Feb-16 Thu ### 4 ### ### ### ### 0.0
2006-Feb-15 Wed ### ### ### ### 2,927,777 0 ### ### 0.0
2006-Feb-14 Tue ### ### ### ### 74.1 74.1 0.0
2006-Feb-13 Mon ### ### ### 4 3,907,843 0 27.2 27.2 0.3
2006-Feb-10 Fri ### ### ### ### 5,185,341 0 ### ### 0.0
2006-Feb-09 Thu ### ### ### ### 66.2 66.2 0.0
2006-Feb-08 Wed 4 ### ### ### 5,251,584 0 ### ### 0.0
2006-Feb-07 Tue ### ### ### ### 26.3 26.3 0.0
2006-Feb-06 Mon ### ### ### ### 3,011,582 0 ### ### 0.0
2006-Feb-03 Fri 4.21 4.24 ### ### ### ### 0.0
2006-Feb-02 Thu 4.26 4.27 4.24 4.24 38.4 38.4 0.3
2006-Feb-01 Wed 4.24 4.29 4.21 4.28 76.9 76.9 0.3
2006-Jan-31 Tue ### 4.25 ### 4.24 3,202,222 6,804,721 78.4 78.4 0.3
2006-Jan-30 Mon 4.22 4.23 ### ### 28.8 28.8 0.0
2006-Jan-27 Fri ### 4.27 ### 4.22 14,017,481 29,927,321 80.4 80.4 ###
2006-Jan-25 Wed ### ### 3.89 ### 2,091,483 ### ### ### 0.0
2006-Jan-24 Tue ### ### 3.87 ### 4,069,475 ### 33.2 33.2 0.0
2006-Jan-23 Mon ### ### ### ### ### ### 0.0
2006-Jan-20 Fri ### ### ### ### ### ### 0.0
2006-Jan-19 Thu ### ### ### ### 2,433,074 0 ### ### 0.0
2006-Jan-18 Wed ### 4 ### ### ### ### 0.0
2006-Jan-17 Tue ### ### ### ### 23.3 23.3 0.0
2006-Jan-16 Mon ### ### ### ### 25.6 25.6 0.0
2006-Jan-13 Fri ### ### ### ### 21.3 21.3 0.0
2006-Jan-12 Thu ### ### ### ### ### ### 0.0
2006-Jan-11 Wed ### ### ### ### 2,353,746 0 ### ### 0.0
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon ### ### ### ### 73.6 73.6 0.0
2006-Jan-06 Fri ### ### ### ### 19.2 19.2 0.0
2006-Jan-05 Thu ### ### ### ### 2,220,841 0 ### ### 0.0
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue ### ### ### ### 1,264,488 0 ### ### 0.0
2005-Dec-30 Fri ### ### ### ### 733,256 0 26.6 26.6 0.0
2005-Dec-29 Thu ### ### ### ### 720,426 0 ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 745,386 0 ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 963,774 0 ### ### 0.0
2005-Dec-23 Fri ### ### ### ### 963,774 0 ### ### 0.0
2005-Dec-22 Thu ### ### ### ### 71.0 71.0 0.0
2005-Dec-21 Wed ### ### 3.87 ### 2,419,173 ### 20.7 20.7 0.0
2005-Dec-20 Tue 3.88 ### 3.86 ### ### ### 0.0
2005-Dec-19 Mon 3.88 ### 3.84 3.88 ### ### 0.3
2005-Dec-16 Fri 3.84 3.88 3.83 3.86 3,406,982 ### 72.1 72.1 0.3
2005-Dec-15 Thu ### ### 3.82 3.82 15.7 15.7 0.3
2005-Dec-14 Wed ### ### 3.86 ### 3,069,255 ### 31.2 31.2 0.0
2005-Dec-13 Tue ### ### 3.89 ### ### ### 0.0
2005-Dec-12 Mon ### ### ### ### 4,729,253 0 31.6 31.6 0.0
2005-Dec-09 Fri ### ### 3.89 ### ### ### 0.0
2005-Dec-08 Thu ### ### 3.89 ### ### ### 0.0
2005-Dec-07 Wed ### ### ### ### 4,043,227 0 ### ### 0.0
2005-Dec-06 Tue 3.87 ### 3.84 3.88 72.2 72.2 0.3
2005-Dec-05 Mon 3.88 3.89 3.85 3.89 72.7 72.7 0.3
2005-Dec-02 Fri ### ### 3.87 3.89 33.7 33.7 0.3
2005-Dec-01 Thu 3.88 ### 3.86 3.88 76.4 76.4 0.3
2005-Nov-30 Wed ### ### 3.89 ### 7,332,770 ### ### ### 0.0
2005-Nov-29 Tue 4 4 ### ### 7,634,525 15,269,050 15.6 15.6 0.0
2005-Nov-28 Mon ### ### ### ### 1,786,276 0 76.5 76.5 0.0
2005-Nov-25 Fri 4 4 ### ### 26.6 26.6 0.0
2005-Nov-24 Thu ### ### ### ### ### ### 0.0
2005-Nov-23 Wed ### 4 ### ### 72.9 72.9 0.0
2005-Nov-22 Tue ### ### ### ### 4,453,147 0 14.3 14.3 0.0
2005-Nov-21 Mon ### ### ### ### 3,645,847 0 29.8 29.8 0.0
2005-Nov-18 Fri ### ### ### ### 9,251,550 0 ### ### 0.0
2005-Nov-17 Thu ### ### ### ### 2,065,249 0 ### ### 0.0
2005-Nov-16 Wed ### ### ### ### ### ### 0.0
2005-Nov-15 Tue ### ### ### ### 5,119,258 0 ### ### 0.0
2005-Nov-14 Mon ### ### ### ### 22.3 22.3 0.0
2005-Nov-11 Fri ### ### ### ### 2,569,351 0 26.7 26.7 0.0
2005-Nov-10 Thu ### ### ### ### 27.3 27.3 0.0
2005-Nov-09 Wed 4.29 4.29 ### ### ### ### 0.0
2005-Nov-08 Tue 4.27 4.28 4.22 4.28 4,457,387 ### ### ### 0.3
2005-Nov-07 Mon 4.24 4.26 4.22 4.26 76.4 76.4 0.3
2005-Nov-04 Fri ### 4.2 ### 4.2 8,528,574 ### 80.1 80.1 ###
2005-Nov-03 Thu ### ### ### ### 89.1 89.1 0.0
2005-Nov-02 Wed ### ### ### ### ### ### 0.0
2005-Nov-01 Tue ### ### ### ### 1,342,629 0 31.1 31.1 0.0
2005-Oct-31 Mon ### ### ### ### 67.8 67.8 0.0
2005-Oct-28 Fri ### ### 4 ### 26.2 26.2 0.0
2005-Oct-27 Thu ### ### ### ### 5,909,351 0 ### ### 0.0
2005-Oct-26 Wed ### ### ### ### 2,110,977 0 28.1 28.1 0.0
2005-Oct-25 Tue ### ### ### ### 6,541,079 0 73.2 73.2 0.0
2005-Oct-24 Mon ### ### ### ### 33.2 33.2 0.0
2005-Oct-21 Fri ### ### ### ### 4,406,352 0 91.5 91.5 0.0
2005-Oct-20 Thu ### 4.22 ### ### 2,035,083 4,294,025 ### ### 0.0
2005-Oct-19 Wed 4.28 4.29 ### ### 4,405,681 9,450,185 17.6 17.6 0.0
2005-Oct-18 Tue ### ### ### 4.28 ### ### 0.3
2005-Oct-17 Mon 4.25 ### ### ### ### ### 0.0
2005-Oct-14 Fri ### ### 4.2 4.23 ### ### 0.3
2005-Oct-13 Thu ### ### 4.24 4.27 ### ### ###
2005-Oct-12 Wed ### 4.4 ### ### 26.3 26.3 0.0
2005-Oct-11 Tue 4.4 4.42 ### ### 30.3 30.3 0.0
2005-Oct-10 Mon 4.46 4.46 ### 4.41 2,761,476 ### 22.4 22.4 ###
2005-Oct-07 Fri 4.44 4.47 ### 4.44 2,496,724 5,580,178 59.3 59.3 0.3
2005-Oct-06 Thu 4.56 4.57 4.42 4.46 29.3 29.3 0.3
2005-Oct-05 Wed ### ### 4.56 4.58 1,810,449 4,127,823 ### ### 0.3
2005-Oct-04 Tue ### ### 4.51 ### ### ### 0.0
2005-Oct-03 Mon 4.59 ### 4.5 4.5 830,951 ### 15.1 15.1 ###
2005-Sep-30 Fri 4.55 4.56 4.5 4.55 67.7 67.7 0.3
2005-Sep-29 Thu 4.44 4.54 4.44 4.53 5,779,428 ### ### ### ###
2005-Sep-28 Wed 4.5 4.56 4.47 4.47 5,457,851 ### ### ### ###
2005-Sep-27 Tue ### ### 4.51 4.54 4,766,143 10,747,652 14.2 14.2 0.3
2005-Sep-26 Mon 4.55 ### 4.54 ### 2,828,085 6,419,752 ### ### 0.0
2005-Sep-23 Fri 4.44 4.59 4.44 4.58 89.9 89.9 0.3
2005-Sep-22 Thu 4.49 4.53 4.45 4.51 3,794,746 ### 69.2 69.2 0.3
2005-Sep-21 Wed 4.54 4.59 4.51 4.51 27.1 27.1 0.3
2005-Sep-20 Tue ### ### 4.58 4.58 13.4 13.4 0.3
2005-Sep-19 Mon ### ### ### ### 1,500,183 0 28.9 28.9 0.0
2005-Sep-16 Fri ### ### ### ### 4,880,843 0 ### ### 0.0
2005-Sep-15 Thu ### ### ### ### 69.1 69.1 0.0
2005-Sep-14 Wed ### ### 4.59 ### 72.8 72.8 0.0
2005-Sep-13 Tue 4.55 ### 4.55 ### ### ### 0.0
2005-Sep-12 Mon 4.58 ### 4.53 4.56 1,605,376 3,636,176 28.5 28.5 0.3
2005-Sep-09 Fri 4.5 ### 4.5 4.58 85.5 85.5 0.3
2005-Sep-08 Thu 4.52 4.53 4.46 4.52 72.1 72.1 0.3
2005-Sep-07 Wed 4.53 4.53 4.42 4.5 24.5 24.5 ###
2005-Sep-06 Tue 4.56 4.57 4.41 4.51 ### ### 0.3
2005-Sep-05 Mon ### ### 4.46 4.51 7,984,940 ### 18.3 18.3 0.3
2005-Sep-02 Fri 4.59 ### 4.54 ### 5,233,029 11,878,975 72.7 72.7 0.0
2005-Sep-01 Thu ### 4.52 ### 4.52 ### ### 0.3
2005-Aug-31 Wed 4.29 ### 4.26 ### 8,044,989 17,135,826 ### ### 0.0
2005-Aug-30 Tue 4.27 ### 4.23 4.29 7,613,028 16,101,554 ### ### ###
2005-Aug-29 Mon ### ### 4.25 4.28 39.4 39.4 0.3
2005-Aug-26 Fri 4.4 4.4 ### ### 3,817,182 ### ### ### 0.0
2005-Aug-25 Thu 4.4 4.41 ### 4.4 7,492,157 ### ### ### 0.3
2005-Aug-24 Wed ### 4.4 ### ### 4,408,347 ### ### ### 0.0
2005-Aug-23 Tue ### 4.43 ### ### 73.0 73.0 0.0
2005-Aug-22 Mon ### ### ### ### 73.7 73.7 0.0
2005-Aug-19 Fri ### ### ### ### 3,602,827 0 ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 2,653,985 0 ### ### 0.0
2005-Aug-17 Wed 4.42 4.43 ### ### 19.9 19.9 0.0
2005-Aug-16 Tue 4.47 4.47 4.4 4.42 ### ### 0.3
2005-Aug-15 Mon 4.45 4.47 4.42 4.47 ### ### ###
2005-Aug-12 Fri 4.48 4.48 4.43 4.47 32.6 32.6 ###
2005-Aug-11 Thu 4.41 4.49 4.4 4.48 80.6 80.6 ###
2005-Aug-10 Wed ### 4.41 ### ### 68.3 68.3 0.0
2005-Aug-09 Tue ### ### 4.27 ### 74.2 74.2 0.0
2005-Aug-08 Mon 4.27 4.29 4.23 4.27 2,656,346 ### 68.2 68.2 ###
2005-Aug-05 Fri ### ### 4.26 4.27 ### ### ###
2005-Aug-04 Thu ### ### 4.28 4.28 1,485,347 3,178,642 23.6 23.6 0.3
2005-Aug-03 Wed ### ### 4.26 4.28 3,556,159 ### 15.1 15.1 0.3
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon 4.4 4.4 ### ### 687,081 1,511,578 ### ### 0.0
2005-Jul-29 Fri 4.44 4.44 4.4 4.41 24.7 24.7 ###
2005-Jul-28 Thu 4.41 4.44 4.41 4.42 74.0 74.0 0.3
2005-Jul-27 Wed ### ### ### ### ### ### 0.0
2005-Jul-26 Tue ### 4.42 ### ### 1,428,177 3,156,271 ### ### 0.0
2005-Jul-25 Mon ### 4.44 ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### ### ### 0.0
2005-Jul-21 Thu ### ### ### ### 2,256,072 0 30.9 30.9 0.0
2005-Jul-20 Wed ### ### ### ### 1,617,449 0 18.0 18.0 0.0
2005-Jul-19 Tue 4.25 ### 4.24 ### ### ### 0.0
2005-Jul-18 Mon 4.26 ### 4.25 4.27 1,666,780 ### 69.7 69.7 ###
2005-Jul-15 Fri 4.28 ### 4.23 4.24 1,058,851 ### ### ### 0.3
2005-Jul-14 Thu ### ### 4.27 ### ### ### 0.0
2005-Jul-13 Wed ### 4.25 ### 4.25 1,813,320 ### ### ### ###
2005-Jul-12 Tue 4.2 4.22 ### ### 3,680,929 ### 30.8 30.8 0.0
2005-Jul-11 Mon ### 4.2 ### ### ### ### 0.0
2005-Jul-08 Fri ### 4.2 ### ### 1,763,878 3,704,143 ### ### 0.0
2005-Jul-07 Thu 4.26 4.26 ### ### 2,876,122 ### ### ### 0.0
2005-Jul-06 Wed 4.25 ### 4.24 4.24 3,284,921 ### 33.8 33.8 0.3
2005-Jul-05 Tue 4.21 4.27 4.2 4.25 ### ### ###
2005-Jul-04 Mon 4.28 4.28 4.21 4.21 ### ### ###
2005-Jul-01 Fri 4.24 4.29 4.23 4.26 64.4 64.4 0.3
2005-Jun-30 Thu 4.25 ### 4.25 ### ### ### 0.0
2005-Jun-29 Wed ### ### 4.21 4.27 2,311,546 ### ### ### ###
2005-Jun-28 Tue ### ### 4.27 ### 3,057,949 6,528,721 65.2 65.2 0.0
2005-Jun-27 Mon 4.2 ### 4.2 4.28 ### ### 0.3
2005-Jun-24 Fri 4.23 4.27 ### 4.23 ### ### 0.3
2005-Jun-23 Thu ### ### 4.26 4.27 26.7 26.7 ###
2005-Jun-22 Wed 4.4 4.4 4.29 ### ### ### 0.0
2005-Jun-21 Tue 4.56 4.56 4.45 4.45 ### ### 0.3
2005-Jun-20 Mon ### ### 4.55 4.58 3,872,050 ### 37.7 37.7 0.3
2005-Jun-17 Fri 4.5 4.54 4.46 4.54 69.9 69.9 0.3
2005-Jun-16 Thu ### 4.44 ### 4.44 ### ### 0.3
2005-Jun-15 Wed ### ### ### ### 69.2 69.2 0.0
2005-Jun-14 Tue 4.29 ### 4.28 ### ### ### 0.0
2005-Jun-10 Fri ### ### 4.26 4.28 ### ### 0.3
2005-Jun-09 Thu ### ### 4.25 4.26 2,200,470 ### 14.1 14.1 0.3
2005-Jun-08 Wed ### 4.4 ### ### ### ### 0.0
2005-Jun-07 Tue ### ### ### ### 1,205,028 0 ### ### 0.0
2005-Jun-06 Mon ### ### ### ### ### ### 0.0
2005-Jun-03 Fri ### ### 4.25 ### 29.8 29.8 0.0
2005-Jun-02 Thu ### ### 4.27 ### 2,907,542 ### ### ### 0.0
2005-Jun-01 Wed ### ### ### ### ### ### 0.0
2005-May-31 Tue 4.24 4.25 ### ### 21.8 21.8 0.0
2005-May-30 Mon 4.23 4.23 ### 4.22 ### ### ###
2005-May-27 Fri 4.22 4.22 ### ### 5,627,326 11,873,657 22.5 22.5 0.0
2005-May-26 Thu 4.21 4.23 4.21 4.21 ### ### ###
2005-May-25 Wed 4.25 4.25 ### 4.2 8,658,543 ### ### ### ###
2005-May-24 Tue 4.21 4.23 ### 4.22 66.2 66.2 ###
2005-May-23 Mon ### 4.2 ### ### ### ### 0.0
2005-May-20 Fri ### ### ### ### 11,279,021 0 ### ### 0.0
2005-May-19 Thu ### ### ### ### 27.6 27.6 0.0
2005-May-18 Wed ### ### ### ### 6,192,687 0 70.7 70.7 0.0
2005-May-17 Tue ### ### ### ### 13,516,081 0 78.4 78.4 0.0
2005-May-16 Mon ### ### ### ### ### ### 0.0
2005-May-13 Fri ### ### ### ### 11,391,421 0 ### ### 0.0
2005-May-12 Thu 3.88 ### 3.88 ### 5,542,542 ### ### ### 0.0
2005-May-11 Wed 3.85 ### 3.85 ### 4,326,444 ### 86.6 86.6 0.0
2005-May-10 Tue ### ### 3.78 3.85 1,664,976 ### 24.0 24.0 0.3
2005-May-09 Mon 3.89 ### 3.85 3.87 ### ### ###
2005-May-06 Fri 3.82 ### 3.79 3.87 74.8 74.8 ###
2005-May-05 Thu 3.81 3.86 3.79 3.83 75.1 75.1 ###
2005-May-04 Wed 3.88 3.88 3.74 3.79 ### ### ###
2005-May-03 Tue 3.89 ### 3.81 3.88 6,123,546 11,665,355 45.0 45.0 0.3
2005-May-02 Mon 3.8 3.87 3.77 3.87 3,765,344 ### ### ### ###
2005-Apr-29 Fri 3.76 3.85 3.74 3.79 12,626,127 47,916,151 77.7 77.7 ###
2005-Apr-28 Thu 3.87 3.88 3.8 3.8 24.2 24.2 ###
2005-Apr-27 Wed 3.83 3.89 3.8 3.87 7,690,775 29,571,029 81.5 81.5 ###
2005-Apr-26 Tue ### ### 3.83 3.88 ### ### 0.3
2005-Apr-22 Fri ### ### ### ### 3,953,379 0 22.5 22.5 0.0
2005-Apr-21 Thu ### ### 3.88 ### ### ### 0.0
2005-Apr-20 Wed 3.89 ### 3.86 ### ### ### 0.0
2005-Apr-19 Tue ### ### 3.85 3.87 ### ### ###
2005-Apr-18 Mon ### ### 3.87 ### 4,009,585 7,758,546 ### ### 0.0
2005-Apr-15 Fri ### 4 ### ### 11,372,376 22,744,752 42.2 42.2 0.0
2005-Apr-14 Thu ### ### ### ### 4,536,945 0 ### ### 0.0
2005-Apr-13 Wed 4.22 4.22 ### ### 4,923,483 10,388,549 19.4 19.4 0.0
2005-Apr-12 Tue ### 4.21 ### ### 81.2 81.2 0.0
2005-Apr-11 Mon 4.2 4.22 ### ### 3,506,451 ### 33.2 33.2 0.0
2005-Apr-08 Fri 4.24 4.26 4.22 4.25 2,515,250 ### 68.3 68.3 ###
2005-Apr-07 Thu 4.22 4.22 ### 4.22 2,289,882 4,831,651 ### ### ###
2005-Apr-06 Wed 4.26 4.26 ### ### 5,654,954 12,045,052 22.6 22.6 0.0
2005-Apr-05 Tue 4.21 4.24 ### 4.23 2,101,821 ### 76.1 76.1 0.3
2005-Apr-04 Mon 4.2 4.2 ### 4.2 76.8 76.8 ###
2005-Apr-01 Fri 4.2 4.21 ### ### 3,711,281 7,812,246 ### ### 0.0
2005-Mar-31 Thu ### ### ### ### 7,049,973 0 77.6 77.6 0.0
2005-Mar-30 Wed ### ### ### ### 51.3 51.3 0.0
2005-Mar-29 Tue ### ### ### ### 4,420,257 0 ### ### 0.0
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed 4.2 4.21 ### ### 42.4 42.4 0.0
2005-Mar-22 Tue ### ### 4.2 4.21 5,560,859 ### ### ### ###
2005-Mar-21 Mon ### ### 4.29 ### 2,261,375 4,850,649 ### ### 0.0
2005-Mar-18 Fri 4.2 ### 4.2 4.26 78.2 78.2 0.3
2005-Mar-17 Thu ### 4.24 ### ### 6,520,781 13,824,055 ### ### 0.0
2005-Mar-16 Wed 4.27 4.27 ### ### 8,653,770 ### ### ### 0.0
2005-Mar-15 Tue 4.28 ### 4.27 4.27 7,977,121 17,031,153 ### ### ###
2005-Mar-14 Mon ### ### 4.25 4.29 2,562,255 ### ### ### ###
2005-Mar-11 Fri ### ### 4.29 ### 3,798,058 ### ### ### 0.0
2005-Mar-10 Thu ### ### ### ### 33.0 33.0 0.0
2005-Mar-09 Wed 4.4 4.4 ### ### 6,443,558 14,175,827 ### ### 0.0
2005-Mar-08 Tue 4.29 ### 4.27 ### 12,096,157 ### ### ### 0.0
2005-Mar-07 Mon 4.29 ### 4.25 4.25 ### ### ###
2005-Mar-04 Fri 4.29 4.29 4.26 4.28 32.0 32.0 0.3
2005-Mar-03 Thu ### ### 4.25 4.26 ### ### 0.3
2005-Mar-02 Wed 4.29 ### 4.28 4.29 8,658,526 18,529,245 69.4 69.4 ###
2005-Mar-01 Tue 4.25 4.28 4.2 4.28 4,226,975 17,922,374 76.8 76.8 0.3
2005-Feb-28 Mon 4.25 4.25 ### 4.24 33.9 33.9 0.3
2005-Feb-25 Fri 4.26 4.26 ### 4.24 31.6 31.6 0.3
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed 4.42 4.43 ### ### ### ### 0.0
2005-Feb-22 Tue 4.43 4.46 4.42 4.45 6,117,473 27,161,580 ### ### 0.3
2005-Feb-21 Mon ### 4.42 ### 4.4 77.0 77.0 0.3
2005-Feb-18 Fri ### ### 4.27 ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 8,949,852 0 31.0 31.0 0.0
2005-Feb-16 Wed 4.4 4.43 ### ### 18,466,150 40,902,522 ### ### 0.0
2005-Feb-15 Tue 4.46 4.46 4.43 4.44 3,391,172 15,073,759 35.0 35.0 0.3
2005-Feb-14 Mon 4.52 4.53 4.47 4.49 33.7 33.7 ###
2005-Feb-11 Fri 4.49 4.53 4.49 4.52 3,489,128 ### ### ### 0.3
2005-Feb-10 Thu 4.56 4.56 ### 4.49 ### ### ###
2005-Feb-09 Wed 4.54 ### 4.54 4.56 10,036,981 22,783,946 76.4 76.4 0.3
2005-Feb-08 Tue 4.53 4.55 4.5 4.54 7,544,089 ### 73.4 73.4 0.3
2005-Feb-07 Mon 4.55 4.59 4.52 4.54 6,185,526 28,175,070 ### ### 0.3
2005-Feb-04 Fri ### ### 4.5 4.54 5,153,081 ### ### ### 0.3
2005-Feb-03 Thu ### ### ### ### 5,709,240 0 ### ### 0.0
2005-Feb-02 Wed ### ### 4.59 ### ### ### 0.0
2005-Feb-01 Tue 4.45 4.54 4.44 4.54 ### ### 0.3
2005-Jan-31 Mon 4.42 4.42 ### 4.41 3,475,686 ### ### ### ###
2005-Jan-28 Fri 4.41 4.43 ### ### 30.6 30.6 0.0
2005-Jan-27 Thu ### 4.4 ### ### ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 8,751,573 0 77.1 77.1 0.0
2005-Jan-24 Mon ### ### ### ### 2,081,784 0 ### ### 0.0
2005-Jan-21 Fri ### ### 4.29 ### 67.7 67.7 0.0
2005-Jan-20 Thu ### ### 4.27 ### 5,359,887 11,443,358 72.4 72.4 0.0
2005-Jan-19 Wed 4.4 4.4 ### ### 2,765,287 ### 23.2 23.2 0.0
2005-Jan-18 Tue 4.4 4.41 ### ### 31.4 31.4 0.0
2005-Jan-17 Mon 4.42 4.42 ### ### 5,569,988 12,309,673 ### ### 0.0
2005-Jan-14 Fri 4.53 4.53 4.41 4.42 3,007,658 ### ### ### 0.3
2005-Jan-13 Thu 4.53 4.54 4.49 4.5 ### ### ###
2005-Jan-12 Wed 4.55 4.55 4.49 4.51 2,350,189 10,622,854 25.1 25.1 0.3
2005-Jan-11 Tue 4.5 4.53 4.48 4.49 3,843,270 ### ### ### ###
2005-Jan-10 Mon 4.47 4.5 4.43 4.46 ### ### 0.3
2005-Jan-07 Fri 4.49 4.51 4.46 4.47 ### ### ###
2005-Jan-06 Thu 4.45 4.48 4.41 4.41 1,983,474 8,816,541 20.7 20.7 ###
2005-Jan-05 Wed 4.53 4.53 4.45 4.45 1,334,320 ### ### ### 0.3
2005-Jan-04 Tue 4.56 4.56 4.53 4.54 28.6 28.6 0.3
2004-Dec-31 Fri 4.5 4.55 4.5 4.55 486,179 2,199,959 79.2 79.2 0.3
2004-Dec-30 Thu 4.55 4.55 4.49 4.5 665,486 ### ### ### ###
2004-Dec-29 Wed 4.56 4.56 4.53 4.54 22.7 22.7 0.3
2004-Dec-24 Fri 4.57 4.59 4.56 4.56 20.9 20.9 0.3
2004-Dec-23 Thu 4.58 4.58 4.54 4.57 2,167,428 9,883,471 ### ### ###
2004-Dec-22 Wed 4.55 ### 4.54 4.56 7,364,252 16,716,852 68.6 68.6 0.3
2004-Dec-21 Tue 4.53 4.53 4.49 4.53 2,750,859 12,406,374 ### ### ###
2004-Dec-20 Mon 4.46 4.51 4.42 4.5 78.6 78.6 ###
2004-Dec-17 Fri 4.43 4.48 4.42 4.46 7,301,371 ### 70.9 70.9 0.3
2004-Dec-16 Thu 4.5 4.51 4.47 4.48 ### ### ###
2004-Dec-15 Wed 4.4 4.5 4.4 4.48 5,282,982 ### ### ### ###
2004-Dec-14 Tue ### 4.44 ### 4.4 85.2 85.2 0.3
2004-Dec-13 Mon ### ### ### ### 81.2 81.2 0.0
2004-Dec-10 Fri ### ### ### ### ### ### 0.0
2004-Dec-09 Thu ### ### ### ### 5,762,375 0 37.6 37.6 0.0
2004-Dec-08 Wed ### 4.41 ### ### 3,659,587 8,069,389 ### ### 0.0
2004-Dec-07 Tue 4.42 4.42 ### ### ### ### 0.0
2004-Dec-06 Mon ### 4.42 ### 4.42 84.2 84.2 0.3
2004-Dec-03 Fri ### ### ### ### 1,565,681 0 73.7 73.7 0.0
2004-Dec-02 Thu 4.28 ### 4.27 ### 75.5 75.5 0.0
2004-Dec-01 Wed 4.29 4.29 4.23 4.23 28.0 28.0 0.3
2004-Nov-30 Tue ### ### 4.26 4.26 4,994,253 10,637,758 ### ### 0.3
2004-Nov-29 Mon ### ### 4.28 ### 70.2 70.2 0.0
2004-Nov-26 Fri ### ### 4.29 ### ### ### 0.0
2004-Nov-25 Thu 4.25 ### 4.24 ### 3,348,683 ### ### ### 0.0
2004-Nov-24 Wed 4.26 4.26 4.23 4.24 2,747,447 ### ### ### 0.3
2004-Nov-23 Tue 4.24 4.26 4.22 4.26 2,893,254 ### ### ### 0.3
2004-Nov-22 Mon 4.27 ### 4.23 4.25 4,133,252 8,741,827 40.8 40.8 ###
2004-Nov-19 Fri ### ### 4.28 4.29 ### ### ###
2004-Nov-18 Thu 4.4 4.4 ### ### 15.2 15.2 0.0
2004-Nov-17 Wed ### ### ### ### ### ### 0.0
2004-Nov-16 Tue ### ### 4.29 ### 37.3 37.3 0.0
2004-Nov-15 Mon 4.25 ### 4.25 4.28 73.1 73.1 0.3
2004-Nov-12 Fri 4.28 4.28 4.22 4.24 ### ### 0.3
2004-Nov-11 Thu 4.29 ### 4.28 4.28 ### ### 0.3
2004-Nov-10 Wed ### ### 4.28 4.29 ### ### ###
2004-Nov-09 Tue ### ### ### ### ### ### 0.0
2004-Nov-08 Mon ### 4.4 ### ### 15.4 15.4 0.0
2004-Nov-05 Fri 4.46 4.48 ### ### 2,947,849 6,603,181 14.0 14.0 0.0
2004-Nov-04 Thu ### 4.48 ### 4.43 ### ### ###
2004-Nov-03 Wed ### ### ### ### 2,871,876 0 ### ### 0.0
2004-Nov-02 Tue 4.43 4.45 ### ### 3,464,888 7,709,375 ### ### 0.0
2004-Nov-01 Mon ### ### 4.21 ### 76.4 76.4 0.0
2004-Oct-29 Fri 4.28 ### ### 4.29 67.5 67.5 ###
2004-Oct-28 Thu ### 4.22 ### 4.22 3,812,073 8,043,474 ### ### ###
2004-Oct-27 Wed ### ### ### ### 2,307,655 0 71.8 71.8 0.0
2004-Oct-26 Tue ### ### ### ### 7,741,426 0 ### ### 0.0
2004-Oct-25 Mon 4 ### ### ### 73.2 73.2 0.0
2004-Oct-22 Fri ### ### ### ### 7,756,272 0 ### ### 0.0
2004-Oct-21 Thu ### ### ### ### 4,765,678 0 ### ### 0.0
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue ### ### ### ### ### ### 0.0
2004-Oct-18 Mon ### ### ### ### 32.9 32.9 0.0
2004-Oct-15 Fri ### ### ### ### 6,753,944 0 ### ### 0.0
2004-Oct-14 Thu ### ### ### ### 74.5 74.5 0.0
2004-Oct-13 Wed ### ### ### ### 9,387,970 0 79.7 79.7 0.0
2004-Oct-12 Tue ### ### ### ### ### ### 0.0
2004-Oct-11 Mon 3.88 ### 3.88 ### ### ### 0.0
2004-Oct-08 Fri 3.81 3.82 3.78 3.81 2,619,140 ### 69.5 69.5 0.3
2004-Oct-07 Thu 3.78 3.83 3.78 3.81 4,660,922 ### 75.8 75.8 0.3
2004-Oct-06 Wed 3.77 3.78 3.76 3.77 69.2 69.2 ###
2004-Oct-05 Tue 3.74 3.77 3.72 3.77 ### ### ###
2004-Oct-04 Mon 3.71 3.74 3.71 3.73 ### ### ###
2004-Oct-01 Fri 3.7 3.73 3.7 3.71 ### ### ###
2004-Sep-30 Thu 3.72 3.72 ### 3.71 31.0 31.0 ###
2004-Sep-29 Wed 3.74 3.75 ### 3.72 2,314,989 ### 25.1 25.1 0.3
2004-Sep-28 Tue 3.71 3.75 3.71 3.74 ### ### 0.3
2004-Sep-27 Mon 3.72 3.73 ### 3.71 2,233,878 4,166,182 32.4 32.4 ###
2004-Sep-24 Fri ### 3.74 ### 3.72 81.8 81.8 0.3
2004-Sep-23 Thu ### ### ### ### 3,117,683 0 ### ### 0.0
2004-Sep-22 Wed ### 3.7 ### 3.7 9,546,546 ### ### ### 0.3
2004-Sep-21 Tue 3.76 3.78 3.73 3.77 ### ### ###
2004-Sep-20 Mon 3.8 3.8 3.74 3.76 3,344,079 12,607,177 ### ### 0.3
2004-Sep-17 Fri 3.8 3.81 3.76 3.77 7,511,255 ### 20.9 20.9 ###
2004-Sep-16 Thu 3.79 3.8 3.78 3.8 7,054,228 26,735,524 ### ### ###
2004-Sep-15 Wed 3.8 3.8 3.78 3.8 ### ### ###
2004-Sep-14 Tue 3.81 3.83 3.77 3.78 24.3 24.3 0.3
2004-Sep-13 Mon 3.83 3.83 3.8 3.8 2,077,753 7,926,627 25.5 25.5 ###
2004-Sep-10 Fri 3.82 3.85 3.8 3.81 3,404,487 ### ### ### 0.3
2004-Sep-09 Thu 3.81 3.82 3.78 3.81 1,970,847 ### ### ### 0.3
2004-Sep-08 Wed 3.79 3.8 3.76 3.79 ### ### ###
2004-Sep-07 Tue 3.83 3.83 3.77 3.78 23.9 23.9 0.3
2004-Sep-06 Mon 3.87 3.88 3.84 3.84 28.6 28.6 0.3
2004-Sep-03 Fri 3.89 ### 3.87 3.87 3,825,377 ### ### ### ###
2004-Sep-02 Thu 3.87 3.88 3.84 3.88 2,203,047 ### 72.6 72.6 0.3
2004-Sep-01 Wed 3.83 3.85 3.83 3.84 3,557,650 13,661,376 71.5 71.5 0.3
2004-Aug-31 Tue 3.83 3.83 3.8 3.82 32.0 32.0 0.3
2004-Aug-30 Mon 3.79 3.81 3.78 3.81 1,738,124 6,596,180 76.8 76.8 0.3
2004-Aug-27 Fri 3.72 3.83 3.7 3.79 ### ### ###
2004-Aug-26 Thu ### ### 3.71 3.72 ### ### 0.3
2004-Aug-25 Wed 3.77 3.8 3.77 3.79 2,249,473 8,514,255 72.5 72.5 ###
2004-Aug-24 Tue 3.79 3.8 3.75 3.78 29.0 29.0 0.3
2004-Aug-23 Mon 3.73 3.82 3.73 3.79 573,251 2,164,022 ### ### ###
2004-Aug-20 Fri 3.75 3.75 3.71 3.73 ### ### ###
2004-Aug-19 Thu 3.78 3.8 3.73 3.75 22.9 22.9 0.3
2004-Aug-18 Wed 3.7 3.79 ### 3.79 90.4 90.4 ###
2004-Aug-17 Tue ### 3.74 ### 3.71 3,264,782 6,105,142 84.1 84.1 ###
2004-Aug-16 Mon ### ### ### ### ### ### 0.0
2004-Aug-13 Fri 3.71 3.72 ### ### ### ### 0.0
2004-Aug-12 Thu 3.71 3.73 3.7 3.73 4,228,820 ### 77.8 77.8 ###
2004-Aug-11 Wed 3.74 3.78 3.74 3.75 73.2 73.2 0.3
2004-Aug-10 Tue 3.82 3.82 3.74 3.75 17.6 17.6 0.3
2004-Aug-09 Mon 3.82 3.83 3.77 3.83 ### ### ###
2004-Aug-06 Fri 3.84 3.87 3.83 3.86 ### ### 0.3
2004-Aug-05 Thu 3.87 3.87 3.82 3.84 3,381,027 13,000,048 24.8 24.8 0.3
2004-Aug-04 Wed 3.87 ### 3.81 ### 78.7 78.7 0.0
2004-Aug-03 Tue 3.76 3.89 3.76 3.85 ### ### 0.3
2004-Aug-02 Mon 3.76 3.78 3.75 3.76 2,495,051 ### 68.4 68.4 0.3
2004-Jul-30 Fri 3.77 3.78 3.75 3.77 63.0 63.0 ###
2004-Jul-29 Thu 3.75 3.79 3.75 3.77 6,612,653 ### 76.2 76.2 ###
2004-Jul-28 Wed 3.74 3.76 3.71 3.75 ### ### 0.3
2004-Jul-27 Tue 3.7 3.74 ### 3.74 11,106,153 ### 77.6 77.6 0.3
2004-Jul-26 Mon ### ### ### ### ### ### 0.0
2004-Jul-23 Fri ### ### ### ### 32.6 32.6 0.0
2004-Jul-22 Thu ### ### ### ### 7,509,842 0 27.4 27.4 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-23 03:17:20 thru 2026-03-23 03:17:21 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000